Skip to main content
Global Atomic Corporation (TSX:GLO)
Canada flag Canada · Delayed Price · Currency is CAD
0.780
-0.020 (-2.50%)
Apr 28, 2026, 4:00 PM EST

Global Atomic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.800.810.770.78--2.50%727,911
Apr 27, 20260.790.810.780.800.801.27%716,992
Apr 24, 20260.810.820.780.790.79-1.25%783,190
Apr 23, 20260.880.880.770.800.80-6.98%1,427,623
Apr 22, 20260.810.860.800.860.867.50%2,045,208
Apr 21, 20260.830.830.770.800.80-3.61%1,220,766
Apr 20, 20260.830.850.820.830.83-1.19%1,102,773
Apr 17, 20260.860.860.820.840.84-1.18%1,701,193
Apr 16, 20260.840.850.820.850.853.66%1,350,527
Apr 15, 20260.830.840.810.820.82-2,036,792
Apr 14, 20260.800.830.800.820.823.80%833,154
Apr 13, 20260.800.800.780.790.79-2.47%567,870
Apr 10, 20260.800.840.790.810.811.25%658,902
Apr 9, 20260.780.820.780.800.801.27%1,171,024
Apr 8, 20260.780.800.750.790.796.76%890,635
Apr 7, 20260.780.780.740.740.74-3.90%1,033,107
Apr 6, 20260.760.770.750.770.772.67%520,393
Apr 2, 20260.730.780.730.750.75-750,699
Apr 1, 20260.790.810.740.750.75-6.25%1,245,662
Mar 31, 20260.730.800.720.800.809.59%3,653,266
Mar 30, 20260.770.770.720.730.73-2.67%1,326,410
Mar 27, 20260.730.770.730.750.75-1.32%915,992
Mar 26, 20260.780.780.750.760.76-3.80%1,227,770
Mar 25, 20260.810.840.780.790.79-1,446,198
Mar 24, 20260.770.810.750.790.792.60%1,746,982
Mar 23, 20260.780.810.740.770.77-4.94%1,620,338
Mar 20, 20260.830.830.740.810.81-2.41%8,360,911
Mar 19, 20260.800.840.790.830.83-3.49%3,479,157
Mar 18, 20260.860.880.850.860.86-3.37%1,880,513
Mar 17, 20260.880.900.870.890.89-818,209
Mar 16, 20260.890.920.880.890.892.30%959,787
Mar 13, 20260.940.950.870.870.87-7.45%1,661,940
Mar 12, 20260.950.960.920.940.94-3.09%1,817,732
Mar 11, 20260.930.980.910.970.974.30%2,504,718
Mar 10, 20260.910.940.880.930.933.33%2,566,818
Mar 9, 20260.810.920.800.900.908.43%2,205,860
Mar 6, 20260.830.880.830.830.83-2.35%1,122,065
Mar 5, 20260.900.900.840.850.85-5.56%2,817,121
Mar 4, 20260.870.940.870.900.901.12%1,654,636
Mar 3, 20260.880.900.830.890.89-2.20%3,452,841
Mar 2, 20260.850.920.840.910.915.81%2,622,690
Feb 27, 20260.870.870.820.860.86-1.15%1,574,587
Feb 26, 20260.880.880.830.870.87-1.14%1,382,175
Feb 25, 20260.900.920.860.880.88-1,584,616
Feb 24, 20260.850.890.840.880.886.02%3,001,356
Feb 23, 20260.840.840.810.830.836.41%2,275,887
Feb 20, 20260.760.790.740.780.784.00%2,549,956
Feb 19, 20260.710.760.700.750.757.14%2,111,740
Feb 18, 20260.700.730.690.700.701.45%1,741,588
Feb 17, 20260.680.700.650.690.692.99%1,392,400
Feb 13, 20260.700.720.670.670.67-2.90%1,334,223
Feb 12, 20260.700.720.680.690.69-1.43%1,226,274
Feb 11, 20260.730.730.680.700.70-1.41%2,133,599
Feb 10, 20260.720.730.680.710.71-1.39%2,082,977
Feb 9, 20260.700.730.680.720.727.46%4,996,187
Feb 6, 20260.680.700.670.670.671.52%1,753,893
Feb 5, 20260.690.700.660.660.66-9.59%4,431,908
Feb 4, 20260.750.750.690.730.73-2.67%6,796,565
Feb 3, 20260.760.790.720.750.752.74%3,577,243
Feb 2, 20260.800.800.710.730.73-6.41%4,927,502
Jan 30, 20260.850.850.780.780.78-12.36%9,059,424
Jan 29, 20260.930.940.870.890.89-3.26%5,078,432
Jan 28, 20260.930.940.900.920.924.55%3,588,816
Jan 27, 20260.830.890.820.880.886.02%4,735,832
Jan 26, 20260.870.900.810.830.83-5.68%3,795,976
Jan 23, 20260.870.890.850.880.884.76%2,531,795
Jan 22, 20260.830.860.820.840.842.44%2,520,980
Jan 21, 20260.840.860.800.820.82-1.20%4,402,588
Jan 20, 20260.850.850.790.830.83-3,117,116
Jan 19, 20260.770.860.770.830.839.21%3,906,536
Jan 16, 20260.760.760.740.760.761.33%2,828,938
Jan 15, 20260.800.800.740.750.75-3.85%4,269,481
Jan 14, 20260.760.800.740.780.782.63%4,262,364
Jan 13, 20260.790.790.730.760.76-20.00%9,999,663
Jan 12, 20260.970.990.920.950.95-2,903,375
Jan 9, 20260.941.000.920.950.954.40%2,788,759
Jan 8, 20261.031.030.900.910.91-10.78%3,449,577
Jan 7, 20260.971.030.941.021.025.15%4,839,931
Jan 6, 20260.980.990.940.970.97-2,312,146
Jan 5, 20260.920.990.890.970.978.99%4,543,490
Jan 2, 20260.760.900.760.890.8923.61%4,541,374
Dec 31, 20250.730.780.720.720.72-1.37%1,132,917
Dec 30, 20250.720.760.720.730.731.39%2,292,572
Dec 29, 20250.750.750.690.720.72-2,185,809
Dec 24, 20250.740.740.710.720.72-2.70%793,807
Dec 23, 20250.710.740.700.740.745.71%1,302,436
Dec 22, 20250.750.760.690.700.70-6.67%3,202,878
Dec 19, 20250.660.750.650.750.7517.19%16,036,245
Dec 18, 20250.600.650.600.640.6410.34%1,486,243
Dec 17, 20250.620.630.580.580.58-6.45%1,009,409
Dec 16, 20250.620.650.600.620.621.64%1,994,988
Dec 15, 20250.660.660.580.610.61-3.17%3,561,857
Dec 12, 20250.620.670.580.630.6323.53%7,956,093
Dec 11, 20250.510.540.500.510.51-3.77%2,862,452
Dec 10, 20250.540.540.510.530.53-893,950
Dec 9, 20250.530.540.510.530.53-1.85%1,382,702
Dec 8, 20250.550.560.530.540.54-1,224,528
Dec 5, 20250.580.580.530.540.54-3.57%718,566
Dec 4, 20250.540.570.530.560.565.66%2,000,450
Dec 3, 20250.530.550.510.530.531.92%1,593,637